5 DAY PERFORMANCE
+5.08%
1 MONTH PERFORMANCE
-10.47%
3 MONTH PERFORMANCE
-13.29%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
+28.50%
Altice USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.44 | $2.48 (1.64%) | $2.49 | $2.37 | 2.64 M | $1.14 B |
| 04/29/2025 | $2.42 | $2.46 (1.65%) | $2.48 | $2.40 | 4.07 M | $1.14 B |
| 04/28/2025 | $2.37 | $2.42 (2.11%) | $2.49 | $2.36 | 3.58 M | $1.12 B |
| 04/25/2025 | $2.38 | $2.36 (-0.84%) | $2.42 | $2.32 | 3.46 M | $1.09 B |
| 04/24/2025 | $2.27 | $2.37 (4.41%) | $2.42 | $2.24 | 2.98 M | $1.09 B |
| 04/23/2025 | $2.33 | $2.28 (-2.15%) | $2.46 | $2.26 | 4.24 M | $1.05 B |
| 04/22/2025 | $2.27 | $2.27 (0%) | $2.36 | $2.22 | 2.67 M | $1.05 B |
| 04/21/2025 | $2.29 | $2.21 (-3.49%) | $2.34 | $2.18 | 3.69 M | $1.02 B |
| 04/17/2025 | $2.32 | $2.31 (-0.43%) | $2.42 | $2.29 | 3.57 M | $1.07 B |
| 04/16/2025 | $2.29 | $2.28 (-0.44%) | $2.34 | $2.23 | 3.63 M | $1.05 B |
| 04/15/2025 | $2.43 | $2.29 (-5.76%) | $2.56 | $2.22 | 6.93 M | $1.06 B |
| 04/14/2025 | $2.34 | $2.46 (5.13%) | $2.47 | $2.34 | 6.42 M | $1.14 B |
| 04/11/2025 | $2.23 | $2.31 (3.59%) | $2.33 | $2.17 | 3.22 M | $1.07 B |
| 04/10/2025 | $2.40 | $2.22 (-7.5%) | $2.40 | $2.15 | 3.33 M | $1.02 B |
| 04/09/2025 | $2.16 | $2.45 (13.43%) | $2.51 | $2.01 | 7.67 M | $1.13 B |
| 04/08/2025 | $2.41 | $2.21 (-8.3%) | $2.46 | $2.15 | 3.21 M | $1.02 B |
| 04/07/2025 | $2.20 | $2.31 (5%) | $2.42 | $2.19 | 4.72 M | $1.07 B |
| 04/04/2025 | $2.52 | $2.33 (-7.54%) | $2.58 | $2.31 | 3.31 M | $1.08 B |
| 04/03/2025 | $2.58 | $2.61 (1.16%) | $2.70 | $2.51 | 5.67 M | $1.20 B |
| 04/02/2025 | $2.67 | $2.64 (-1.12%) | $2.71 | $2.60 | 3.22 M | $1.22 B |
| 04/01/2025 | $2.66 | $2.69 (1.13%) | $2.79 | $2.57 | 2.38 M | $1.24 B |
| 03/31/2025 | $2.73 | $2.66 (-2.56%) | $2.75 | $2.63 | 3.27 M | $1.23 B |
| 03/28/2025 | $2.76 | $2.77 (0.36%) | $2.83 | $2.75 | 1.55 M | $1.28 B |
| 03/27/2025 | $2.84 | $2.81 (-1.06%) | $2.85 | $2.76 | 2.37 M | $1.29 B |
| 03/26/2025 | $2.75 | $2.83 (2.91%) | $2.85 | $2.74 | 1.27 M | $1.30 B |
| 03/25/2025 | $2.72 | $2.76 (1.47%) | $2.80 | $2.71 | 1.48 M | $1.27 B |
| 03/24/2025 | $2.70 | $2.72 (0.74%) | $2.77 | $2.66 | 1.69 M | $1.25 B |
| 03/21/2025 | $2.62 | $2.68 (2.29%) | $2.69 | $2.61 | 4.26 M | $1.23 B |
| 03/20/2025 | $2.60 | $2.67 (2.69%) | $2.68 | $2.53 | 1.17 M | $1.23 B |
| 03/19/2025 | $2.57 | $2.57 (0%) | $2.64 | $2.54 | 1.38 M | $1.18 B |
| 03/18/2025 | $2.52 | $2.54 (0.79%) | $2.58 | $2.50 | 808,400 | $1.17 B |
| 03/17/2025 | $2.54 | $2.53 (-0.39%) | $2.62 | $2.52 | 1.72 M | $1.17 B |
| 03/14/2025 | $2.44 | $2.52 (3.28%) | $2.53 | $2.39 | 2.81 M | $1.16 B |
| 03/13/2025 | $2.45 | $2.39 (-2.45%) | $2.47 | $2.31 | 3.48 M | $1.10 B |
| 03/12/2025 | $2.42 | $2.47 (2.07%) | $2.50 | $2.30 | 2.63 M | $1.14 B |
| 03/11/2025 | $2.25 | $2.36 (4.89%) | $2.38 | $2.25 | 2.64 M | $1.09 B |
| 03/10/2025 | $2.38 | $2.27 (-4.62%) | $2.48 | $2.26 | 3.89 M | $1.05 B |
| 03/07/2025 | $2.50 | $2.45 (-2%) | $2.58 | $2.34 | 3.63 M | $1.13 B |
| 03/06/2025 | $2.60 | $2.52 (-3.08%) | $2.67 | $2.50 | 3.33 M | $1.16 B |
| 03/05/2025 | $2.63 | $2.61 (-0.76%) | $2.69 | $2.53 | 3.36 M | $1.20 B |
| 03/04/2025 | $2.75 | $2.65 (-3.64%) | $2.76 | $2.60 | 2.86 M | $1.22 B |
| 03/03/2025 | $2.89 | $2.76 (-4.5%) | $2.94 | $2.75 | 2.14 M | $1.27 B |
| 02/28/2025 | $2.80 | $2.86 (2.14%) | $2.89 | $2.80 | 1.88 M | $1.32 B |
| 02/27/2025 | $2.92 | $2.87 (-1.71%) | $2.97 | $2.79 | 3.44 M | $1.32 B |
| 02/26/2025 | $2.84 | $2.90 (2.11%) | $3.04 | $2.84 | 4.20 M | $1.34 B |
| 02/25/2025 | $2.83 | $2.83 (0%) | $2.86 | $2.73 | 2.49 M | $1.30 B |
| 02/24/2025 | $2.79 | $2.81 (0.72%) | $2.87 | $2.73 | 2.73 M | $1.29 B |
| 02/21/2025 | $2.78 | $2.76 (-0.72%) | $2.83 | $2.72 | 2.87 M | $1.27 B |
| 02/20/2025 | $2.86 | $2.77 (-3.15%) | $2.86 | $2.77 | 3.01 M | $1.28 B |
| 02/19/2025 | $2.87 | $2.87 (0%) | $2.92 | $2.86 | 1.93 M | $1.32 B |
| 02/18/2025 | $2.97 | $2.87 (-3.37%) | $2.97 | $2.83 | 2.43 M | $1.32 B |
| 02/14/2025 | $2.71 | $2.82 (4.06%) | $2.86 | $2.67 | 1.87 M | $1.30 B |
| 02/13/2025 | $3.00 | $2.73 (-9%) | $3.20 | $2.72 | 4.57 M | $1.26 B |
| 02/12/2025 | $2.84 | $2.71 (-4.58%) | $2.98 | $2.66 | 9.39 M | $1.25 B |
| 02/11/2025 | $2.77 | $2.91 (5.05%) | $2.91 | $2.71 | 2.06 M | $1.34 B |
| 02/10/2025 | $2.89 | $2.77 (-4.15%) | $2.91 | $2.76 | 2.05 M | $1.28 B |
| 02/07/2025 | $2.90 | $2.85 (-1.72%) | $2.95 | $2.75 | 3.54 M | $1.31 B |
| 02/06/2025 | $2.82 | $2.93 (3.9%) | $2.93 | $2.80 | 2.02 M | $1.35 B |
| 02/05/2025 | $2.75 | $2.82 (2.55%) | $2.83 | $2.73 | 2.14 M | $1.30 B |
| 02/04/2025 | $2.73 | $2.73 (0%) | $2.77 | $2.68 | 4.22 M | $1.26 B |
| 02/03/2025 | $2.74 | $2.75 (0.36%) | $2.80 | $2.63 | 3.08 M | $1.27 B |
| 01/31/2025 | $2.85 | $2.81 (-1.4%) | $2.95 | $2.80 | 2.13 M | $1.29 B |
| 01/30/2025 | $2.89 | $2.86 (-1.04%) | $2.93 | $2.62 | 5.78 M | $1.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
